Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240531C00028000 | 2024-05-10 11:23AM EDT | 28.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPR240531C00030000 | 2024-05-20 12:30PM EDT | 30.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| SPR240531C00030500 | 2024-05-20 9:47AM EDT | 30.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPR240531C00031000 | 2024-05-20 10:02AM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPR240531C00031500 | 2024-05-20 12:57PM EDT | 31.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| SPR240531C00032000 | 2024-05-20 11:53AM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 6.25% |
| SPR240531C00032500 | 2024-05-16 3:06PM EDT | 32.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPR240531C00033000 | 2024-05-20 2:43PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| SPR240531C00034000 | 2024-04-19 1:34PM EDT | 34.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SPR240531C00035000 | 2024-04-22 9:56AM EDT | 35.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPR240531C00037000 | 2024-04-18 11:58AM EDT | 37.00 | 0.93 | 0.00 | 2.15 | 0.00 | - | - | 14 | 137.50% |
| SPR240531C00038000 | 2024-05-02 10:48AM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| SPR240531C00039000 | 2024-04-17 3:28PM EDT | 39.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | - | 5 | 158.30% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240531P00027000 | 2024-04-26 11:24AM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPR240531P00028000 | 2024-05-10 3:25PM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SPR240531P00029000 | 2024-05-15 10:29AM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| SPR240531P00030000 | 2024-05-16 1:52PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 80 | 6.25% |
| SPR240531P00030500 | 2024-05-20 9:30AM EDT | 30.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| SPR240531P00031000 | 2024-05-20 12:32PM EDT | 31.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.20% |
| SPR240531P00032000 | 2024-05-14 11:22AM EDT | 32.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SPR240531P00033000 | 2024-05-02 2:55PM EDT | 33.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.